Domino's Pizza, Inc. (VIE:DPZ)
Austria · Delayed Price · Currency is EUR 272.00
-3.00 (-1.09%)
At close: May 26, 2026
VIE:DPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 273.00 | 273.00 | 272.00 | 272.00 | 272.00 | -1.09% | - |
| May 25, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1.48% | - |
| May 22, 2026 | 274.00 | 274.00 | 271.00 | 271.00 | 271.00 | -0.73% | - |
| May 21, 2026 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | 0.74% | - |
| May 20, 2026 | 269.00 | 271.00 | 268.00 | 271.00 | 271.00 | 1.12% | - |
| May 19, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 2.68% | - |
| May 18, 2026 | 259.00 | 261.00 | 257.00 | 261.00 | 261.00 | -0.38% | - |
| May 15, 2026 | 263.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | - |
| May 14, 2026 | 263.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.38% | - |
| May 13, 2026 | 267.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.87% | - |
| May 12, 2026 | 266.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | - |
| May 11, 2026 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -3.60% | - |
| May 8, 2026 | 285.00 | 285.00 | 278.00 | 278.00 | 278.00 | -1.77% | - |
| May 7, 2026 | 278.00 | 283.00 | 276.00 | 283.00 | 283.00 | 2.17% | - |
| May 6, 2026 | 284.00 | 285.00 | 277.00 | 277.00 | 277.00 | -2.81% | - |
| May 5, 2026 | 285.00 | 285.00 | 282.00 | 285.00 | 285.00 | -0.35% | - |
| May 4, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| Apr 30, 2026 | 287.00 | 288.00 | 284.00 | 288.00 | 288.00 | 2.49% | - |
| Apr 29, 2026 | 293.00 | 293.00 | 281.00 | 281.00 | 281.00 | -4.42% | - |
| Apr 28, 2026 | 287.00 | 294.00 | 287.00 | 294.00 | 294.00 | 3.52% | - |
| Apr 27, 2026 | 314.00 | 314.00 | 284.00 | 284.00 | 284.00 | -10.13% | - |
| Apr 24, 2026 | 319.00 | 319.00 | 316.00 | 316.00 | 316.00 | - | - |
| Apr 23, 2026 | 313.00 | 316.00 | 313.00 | 316.00 | 316.00 | -0.32% | - |
| Apr 22, 2026 | 318.00 | 318.00 | 315.00 | 317.00 | 317.00 | 1.28% | - |
| Apr 21, 2026 | 313.00 | 316.00 | 313.00 | 313.00 | 313.00 | -0.63% | - |
| Apr 20, 2026 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | -0.32% | - |
| Apr 17, 2026 | 315.00 | 316.00 | 313.00 | 316.00 | 316.00 | 0.96% | - |
| Apr 16, 2026 | 313.00 | 313.00 | 312.00 | 313.00 | 313.00 | - | - |
| Apr 15, 2026 | 316.00 | 316.00 | 313.00 | 313.00 | 313.00 | - | - |
| Apr 14, 2026 | 312.00 | 313.00 | 312.00 | 313.00 | 313.00 | 0.32% | - |
| Apr 13, 2026 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.95% | - |
| Apr 10, 2026 | 322.00 | 322.00 | 315.00 | 315.00 | 315.00 | -1.56% | - |
| Apr 9, 2026 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | 0.31% | - |
| Apr 8, 2026 | 320.00 | 320.00 | 318.00 | 319.00 | 319.00 | -2.15% | - |
| Apr 7, 2026 | 329.00 | 330.00 | 326.00 | 326.00 | 326.00 | 2.94% | - |
| Apr 2, 2026 | 309.70 | 316.70 | 309.70 | 316.70 | 316.70 | 2.23% | 2 |
| Apr 1, 2026 | 310.80 | 310.80 | 307.50 | 309.80 | 309.80 | - | - |
| Mar 31, 2026 | 310.05 | 311.85 | 307.75 | 309.80 | 309.80 | 1.13% | 2 |
| Mar 30, 2026 | 305.15 | 306.35 | 303.30 | 306.35 | 306.35 | -0.16% | - |
| Mar 27, 2026 | 311.80 | 311.80 | 306.75 | 306.85 | 306.85 | -2.46% | 28 |
| Mar 26, 2026 | 314.25 | 314.60 | 313.15 | 314.60 | 314.60 | 1.04% | - |
| Mar 25, 2026 | 313.15 | 313.65 | 311.35 | 311.35 | 311.35 | -0.84% | - |
| Mar 24, 2026 | 315.90 | 316.05 | 313.05 | 314.00 | 314.00 | -0.33% | - |
| Mar 23, 2026 | 320.55 | 325.75 | 315.05 | 315.05 | 315.05 | -1.15% | - |
| Mar 20, 2026 | 328.15 | 328.15 | 318.70 | 318.70 | 318.70 | -1.88% | - |
| Mar 19, 2026 | 332.20 | 332.20 | 324.80 | 324.80 | 324.80 | -3.41% | - |
| Mar 18, 2026 | 343.75 | 343.75 | 332.10 | 336.25 | 336.25 | -1.81% | - |
| Mar 17, 2026 | 340.50 | 343.75 | 340.50 | 342.45 | 342.45 | -0.81% | - |
| Mar 16, 2026 | 353.45 | 353.45 | 344.35 | 345.25 | 345.25 | -0.55% | - |
| Mar 13, 2026 | 343.50 | 347.15 | 343.50 | 347.15 | 347.15 | 1.71% | - |